|
Closing price on 7/1/2015
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.10 |
| Volume |
102,300 |
| Split-adjusted Price |
6.13 |
|
|
VKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2015
|
-1.90 / -19.00%
|
9.00
|
9.00
|
8.10
|
8.10
|
8.50
|
6.13
|
102,300
|
|
|
6/30/2015
|
-0.30 / -2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.21
|
6.81
|
91,900
|
|
|
6/29/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.23
|
7.01
|
139,500
|
|
|
6/26/2015
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
7.01
|
86,600
|
|
|
6/25/2015
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.37
|
7.01
|
126,500
|
|
|
6/24/2015
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.31
|
7.08
|
192,400
|
|
|
6/23/2015
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.43
|
7.08
|
162,200
|
|
|
6/22/2015
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.30
|
10.50
|
10.50
|
7.15
|
146,600
|
|
|
6/19/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.37
|
7.15
|
98,700
|
|
|
6/18/2015
|
-0.20 / -1.87%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.60
|
7.15
|
191,000
|
|
|
6/17/2015
|
+0.10 / +0.94%
|
10.60
|
10.90
|
10.60
|
10.70
|
10.74
|
7.28
|
222,600
|
|
|
6/16/2015
|
-0.60 / -5.36%
|
11.40
|
11.40
|
10.60
|
10.60
|
11.01
|
7.21
|
175,500
|
|
|
6/15/2015
|
+0.70 / +6.67%
|
10.30
|
11.30
|
10.30
|
11.20
|
11.00
|
7.62
|
323,610
|
|
|
6/12/2015
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.10
|
10.50
|
10.34
|
7.15
|
180,930
|
|
|
6/11/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.27
|
7.01
|
320,900
|
|
|
6/10/2015
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.19
|
7.01
|
226,700
|
|
|
6/9/2015
|
-0.20 / -1.90%
|
10.40
|
10.60
|
10.20
|
10.30
|
10.39
|
7.01
|
193,400
|
|
|
6/8/2015
|
-0.30 / -2.78%
|
10.80
|
11.00
|
10.50
|
10.50
|
10.77
|
7.15
|
368,100
|
|
|
6/5/2015
|
+0.40 / +3.85%
|
10.30
|
11.00
|
10.30
|
10.80
|
10.72
|
7.35
|
220,700
|
|
|
6/4/2015
|
-0.30 / -2.80%
|
10.80
|
10.80
|
10.30
|
10.40
|
10.50
|
7.08
|
160,700
|
|
|
6/3/2015
|
+0.70 / +7.00%
|
10.00
|
10.80
|
9.90
|
10.70
|
10.37
|
7.28
|
179,300
|
|
|
6/2/2015
|
-0.20 / -1.96%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.20
|
6.81
|
252,800
|
|
|
6/1/2015
|
-0.10 / -0.97%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.32
|
6.94
|
193,100
|
|
|
5/29/2015
|
-0.70 / -6.36%
|
11.10
|
11.10
|
10.30
|
10.30
|
10.54
|
7.01
|
368,420
|
|
|
5/28/2015
|
+0.20 / +1.85%
|
10.80
|
11.40
|
10.80
|
11.00
|
11.07
|
7.49
|
309,900
|
|
|
5/27/2015
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.30
|
10.80
|
10.67
|
7.35
|
394,540
|
|
|
5/26/2015
|
-0.20 / -1.82%
|
11.10
|
11.50
|
10.80
|
10.80
|
11.10
|
7.35
|
566,750
|
|
|
5/25/2015
|
+0.90 / +8.91%
|
10.10
|
11.10
|
10.10
|
11.00
|
10.72
|
7.49
|
702,720
|
|
|
5/22/2015
|
+0.30 / +3.06%
|
10.00
|
10.70
|
9.80
|
10.10
|
10.20
|
6.87
|
590,500
|
|
|
5/21/2015
|
+0.70 / +7.69%
|
9.30
|
9.90
|
9.20
|
9.80
|
9.60
|
6.67
|
775,960
|
|
|